Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extreme Networks (NQ: EXTR )

11.60 +0.27 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.000 7.050 6.930 7.030 384,900 -0.02(-0.28%)
Nov 27, 2019 6.950 7.050 6.900 7.050 956,800 +0.15(+2.17%)
Nov 26, 2019 6.960 7.000 6.770 6.900 1,194,482 -0.06(-0.86%)
Nov 25, 2019 6.650 6.990 6.626 6.960 1,439,424 +0.31(+4.66%)
Nov 22, 2019 6.570 6.790 6.510 6.650 1,301,200 +0.13(+1.99%)
Nov 21, 2019 6.540 6.600 6.390 6.520 1,000,717 +0.00(+0.08%)
Nov 20, 2019 6.350 6.610 6.200 6.515 1,690,440 +0.10(+1.64%)
Nov 19, 2019 6.790 6.850 6.410 6.410 1,586,399 -0.33(-4.90%)
Nov 18, 2019 6.620 6.820 6.530 6.740 2,202,557 +0.09(+1.35%)
Nov 15, 2019 6.650 6.700 6.440 6.650 1,244,000 +0.07(+1.06%)
Nov 14, 2019 6.570 6.590 6.415 6.580 1,508,792 -0.08(-1.20%)
Nov 13, 2019 6.680 6.768 6.500 6.660 2,319,074 -0.08(-1.19%)
Nov 12, 2019 6.850 6.920 6.700 6.740 1,604,889 -0.06(-0.88%)
Nov 11, 2019 6.830 6.960 6.750 6.800 1,053,436 -0.14(-2.02%)
Nov 08, 2019 6.680 6.950 6.575 6.940 1,511,700 +0.24(+3.58%)
Nov 07, 2019 6.750 6.820 6.650 6.700 1,201,054 +0.05(+0.75%)
Nov 06, 2019 6.780 6.780 6.640 6.650 1,315,756 -0.11(-1.63%)
Nov 05, 2019 6.630 6.890 6.610 6.760 2,056,569 +0.22(+3.36%)
Nov 04, 2019 6.550 6.775 6.530 6.540 2,329,198 +0.02(+0.31%)
Nov 01, 2019 6.400 6.580 6.310 6.520 2,827,200 +0.08(+1.24%)
Oct 31, 2019 6.810 6.810 6.240 6.440 3,724,382 -0.44(-6.46%)
Oct 30, 2019 7.950 7.950 6.810 6.885 4,004,108 -0.69(-9.05%)
Oct 29, 2019 7.230 7.610 7.230 7.570 2,002,755 +0.27(+3.70%)
Oct 28, 2019 7.350 7.540 7.300 7.300 827,861 -0.03(-0.41%)
Oct 25, 2019 7.130 7.340 7.130 7.330 861,700 +0.17(+2.37%)
Oct 24, 2019 7.180 7.190 6.960 7.160 1,035,979 -0.02(-0.28%)
Oct 23, 2019 7.260 7.345 7.140 7.180 460,263 -0.05(-0.69%)
Oct 22, 2019 7.440 7.480 7.220 7.230 628,371 -0.21(-2.82%)
Oct 21, 2019 7.430 7.560 7.400 7.440 732,797 +0.09(+1.22%)
Oct 18, 2019 7.350 7.420 7.271 7.350 736,800 -0.03(-0.41%)
Oct 17, 2019 7.120 7.380 7.115 7.380 810,969 +0.33(+4.68%)
Oct 16, 2019 7.180 7.320 7.030 7.050 1,221,769 -0.25(-3.49%)
Oct 15, 2019 7.060 7.350 7.060 7.305 1,622,729 +0.25(+3.47%)
Oct 14, 2019 7.280 7.290 6.890 7.060 808,885 -0.27(-3.62%)
Oct 11, 2019 7.280 7.430 7.275 7.325 564,400 +0.16(+2.23%)
Oct 10, 2019 7.140 7.240 7.080 7.165 766,455 +0.03(+0.35%)
Oct 09, 2019 7.150 7.190 7.030 7.140 634,325 +0.03(+0.49%)
Oct 08, 2019 7.200 7.200 7.020 7.105 808,588 -0.08(-1.18%)
Oct 07, 2019 7.250 7.430 7.140 7.190 2,403,555 -0.11(-1.51%)
Oct 04, 2019 6.960 7.330 6.938 7.300 1,758,100 +0.35(+5.04%)
Oct 03, 2019 6.770 6.995 6.710 6.950 709,267 +0.12(+1.76%)
Oct 02, 2019 6.800 6.935 6.750 6.830 717,310 -0.09(-1.30%)
Oct 01, 2019 7.310 7.390 6.910 6.920 837,814 -0.36(-4.88%)
Sep 30, 2019 7.380 7.430 7.270 7.275 1,042,410 -0.08(-1.15%)
Sep 27, 2019 7.510 7.590 7.360 7.360 580,300 -0.13(-1.74%)
Sep 26, 2019 7.670 7.690 7.420 7.490 671,872 -0.18(-2.35%)
Sep 25, 2019 7.390 7.700 7.320 7.670 1,116,477 +0.26(+3.58%)
Sep 24, 2019 7.590 7.660 7.304 7.405 1,651,879 -0.14(-1.92%)
Sep 23, 2019 7.550 7.640 7.440 7.550 657,801 -0.06(-0.79%)
Sep 20, 2019 7.430 7.650 7.290 7.610 1,674,700 +0.20(+2.70%)
Sep 19, 2019 7.410 7.670 7.390 7.410 850,726 -0.03(-0.40%)
Sep 18, 2019 7.600 7.620 7.340 7.440 1,043,570 -0.14(-1.85%)
Sep 17, 2019 7.800 7.846 7.500 7.580 832,283 -0.28(-3.56%)
Sep 16, 2019 7.700 7.905 7.620 7.860 1,396,560 +0.19(+2.48%)
Sep 13, 2019 7.450 7.755 7.430 7.670 1,387,500 +0.22(+2.95%)
Sep 12, 2019 7.380 7.580 7.290 7.450 1,254,030 +0.05(+0.68%)
Sep 11, 2019 7.090 7.420 7.060 7.400 1,062,086 +0.33(+4.67%)
Sep 10, 2019 6.900 7.197 6.840 7.070 1,322,578 +0.17(+2.46%)
Sep 09, 2019 6.840 6.940 6.780 6.900 885,629 +0.11(+1.62%)
Sep 06, 2019 6.800 6.840 6.690 6.790 664,700 +0.05(+0.74%)
Sep 05, 2019 6.650 6.880 6.520 6.740 978,865 +0.19(+2.90%)
Sep 04, 2019 6.610 6.750 6.530 6.550 932,078 -0.05(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.